Canada markets closed

Morgan Stanley (MS-PI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.02-0.08 (-0.32%)
At close: 04:00PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202224.9825.1324.9025.0225.02176,213
Dec 01, 202225.0525.1524.9825.1025.1048,547
Nov 30, 202224.7025.1424.6624.9424.94160,565
Nov 29, 202224.9925.0224.7024.7224.7284,292
Nov 28, 202225.0525.1524.9725.0125.01106,217
Nov 25, 202224.8225.1024.8225.0025.0022,485
Nov 23, 202225.0125.0524.7524.9724.9747,783
Nov 22, 202224.7824.9924.7824.9024.9051,451
Nov 21, 202224.9724.9824.7724.7824.7849,208
Nov 18, 202224.7024.9524.6724.9024.9061,724
Nov 17, 202224.7524.8724.5724.6724.6780,641
Nov 16, 202224.9725.0624.7624.8724.87138,253
Nov 15, 202224.9525.1824.8525.0625.0662,767
Nov 14, 202225.2325.2324.7824.8924.8954,539
Nov 11, 202225.0525.3924.9525.1525.1545,166
Nov 10, 202224.6125.2424.6025.1025.10159,384
Nov 09, 202224.4824.6024.2024.4424.4497,370
Nov 08, 202224.3524.5524.2324.4824.4883,204
Nov 07, 202224.2524.3824.1524.2224.2273,646
Nov 04, 202224.2224.3724.1324.2524.2560,237
Nov 03, 202224.2824.4424.1524.1524.1572,737
Nov 02, 202224.3524.5824.2624.4424.4479,453
Nov 01, 202224.3724.4224.2224.2824.2887,899
Oct 31, 202224.2224.3324.2124.2924.29116,064
Oct 28, 202224.1424.3324.1424.3024.3065,068
Oct 27, 202224.3024.3724.1424.1724.1774,153
Oct 26, 202224.5024.6124.3224.3724.3754,399
Oct 25, 202224.3024.5624.2524.4424.4483,774
Oct 24, 202224.2624.3624.1724.3024.30121,928
Oct 21, 202224.2124.3224.0924.1724.17261,912
Oct 20, 202224.2724.3924.1824.2224.22137,540
Oct 19, 202224.0524.4124.0024.4024.40188,450
Oct 18, 202224.2824.3424.0224.1424.14134,258
Oct 17, 202224.5424.5424.2424.2824.2876,246
Oct 14, 202224.2124.3824.0924.2324.2368,560
Oct 13, 202224.2024.3524.1024.2024.20169,165
Oct 12, 202224.3424.3524.2424.2524.2576,973
Oct 11, 202224.5024.5224.2724.3024.30187,765
Oct 10, 202224.6424.6424.4824.5024.5087,796
Oct 07, 202224.6724.7224.5624.5824.5876,832
Oct 06, 202224.9425.0024.6924.7024.70100,042
Oct 05, 202224.8424.9524.7024.9424.94207,272
Oct 04, 202224.8724.9524.8124.8124.81104,848
Oct 03, 202224.7424.9024.7224.7624.76106,300
Sept 30, 202224.8024.9724.6724.7224.72290,554
Sept 29, 202225.0525.0524.6724.7624.76142,504
Sept 29, 20220.398438 Dividend
Sept 28, 202225.4025.5625.2325.4025.0078,598
Sept 27, 202225.1725.3425.1325.3324.9344,033
Sept 26, 202225.2925.2925.1425.1924.7949,169
Sept 23, 202225.2525.3425.1825.3424.9444,121
Sept 22, 202225.5325.5325.2625.3324.9346,375
Sept 21, 202225.4925.5425.3525.4825.0870,071
Sept 20, 202225.3225.5325.3225.3524.9591,637
Sept 19, 202225.8625.9025.3725.4425.04177,282
Sept 16, 202225.7625.9125.7025.9025.4938,483
Sept 15, 202225.8025.9225.7525.9125.5037,749
Sept 14, 202225.8325.9225.7225.9025.4943,978
Sept 13, 202225.5825.8725.5825.8525.4440,465
Sept 12, 202225.8126.0525.6825.9425.5336,782
Sept 09, 202225.5525.8525.5525.8525.4425,567
Sept 08, 202225.7425.7925.5225.5325.1349,858
Sept 07, 202225.7425.8525.7325.7325.3337,800
Sept 06, 202225.8125.8425.6625.7325.3344,321
Sept 02, 202225.8125.9025.6525.8125.4135,499
Sept 01, 202225.5725.7325.4225.7025.3071,089
Aug 31, 202225.7525.8425.4425.4725.07136,657
Aug 30, 202225.7525.8525.6025.7525.3535,084
Aug 29, 202225.7725.8625.5725.6625.2636,177
Aug 26, 202225.9325.9325.6725.7325.3330,945
Aug 25, 202225.8726.0525.7925.9225.5130,543
Aug 24, 202225.4125.8325.4125.7625.3638,067
Aug 23, 202225.7225.7725.1825.6125.21140,984
Aug 22, 202225.7425.8025.6725.7225.3285,189
Aug 19, 202225.9025.9325.7125.7625.3691,127
Aug 18, 202225.9025.9725.8825.9225.5129,255
Aug 17, 202226.0526.0525.8325.8425.4354,246
Aug 16, 202226.0226.1326.0026.1125.7071,731
Aug 15, 202226.0226.2126.0126.0225.6155,954
Aug 12, 202226.1926.2726.0226.1025.6962,031
Aug 11, 202226.2526.2826.0626.0725.6636,022
Aug 10, 202226.3026.4126.1726.2425.8325,824
Aug 09, 202226.3626.3626.0026.0625.6531,108
Aug 08, 202226.4126.4526.1926.3825.9734,141
Aug 05, 202226.3726.3726.0726.2825.8719,099
Aug 04, 202226.4326.5026.1326.4926.0755,419
Aug 03, 202226.0626.4326.0126.4326.0288,332
Aug 02, 202226.3626.3626.0626.1225.71128,358
Aug 01, 202226.3526.4526.1926.2625.8571,588
Jul 29, 202226.1026.5226.1026.4826.06118,087
Jul 28, 202226.2826.2825.9926.1425.7358,148
Jul 27, 202226.2026.2526.1126.1825.7718,401
Jul 26, 202226.1526.2026.1126.1525.7420,024
Jul 25, 202226.1726.2026.1026.2025.7933,893
Jul 22, 202226.1526.2026.0726.1925.7842,800
Jul 21, 202226.0826.1726.0626.1525.7414,657
Jul 20, 202226.1726.2026.0226.1825.7736,707
Jul 19, 202226.1426.1526.0126.1425.7347,114
Jul 18, 202226.1026.1525.9726.0825.6737,924
Jul 15, 202226.0426.1525.8326.1225.71100,272
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...